273,125€
-1,26%
Echtzeit-Aktienkurs Intuit
Bid:
Ask:
Aktienkurse zur Intuit Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 269,20 | 278,60 | 268,05 | 273,35 | -1,17% | 356,00 |
| 13.10.2026 | 275,65 | 276,70 | 272,50 | 276,60 | 0,62% | 739,00 |
| 12.10.2026 | 270,40 | 279,25 | 270,15 | 274,90 | 0,90% | 1.171,00 |
| 09.10.2026 | 270,15 | 276,40 | 270,10 | 272,45 | 3,75% | 1.104,00 |
| 08.10.2026 | 265,10 | 267,55 | 262,25 | 262,60 | 0,46% | 474,00 |
| 07.10.2026 | 259,60 | 262,25 | 257,30 | 261,40 | 1,12% | 257,00 |
| 06.10.2026 | 255,95 | 258,55 | 253,90 | 258,50 | 2,03% | 1.536,00 |
| 05.10.2026 | 250,20 | 258,90 | 250,20 | 253,35 | 1,64% | 1.603,00 |
| 02.10.2026 | 251,90 | 253,05 | 247,45 | 249,25 | 0,69% | 1.318,00 |
| 01.10.2026 | 244,35 | 257,20 | 241,85 | 247,55 | 1,89% | 2.339,00 |
| 30.09.2026 | 236,05 | 243,20 | 234,75 | 242,95 | 3,32% | 370,00 |
| 29.09.2026 | 236,85 | 237,25 | 234,35 | 235,15 | -0,97% | 239,00 |
| 28.09.2026 | 244,45 | 244,70 | 232,65 | 237,45 | -2,04% | 1.391,00 |
| 25.09.2026 | 243,00 | 243,00 | 239,10 | 242,40 | -3,14% | 1.405,00 |
| 24.09.2026 | 252,25 | 255,15 | 250,00 | 250,25 | -1,55% | 476,00 |
| 23.09.2026 | 256,90 | 257,65 | 251,50 | 254,20 | 0,57% | 762,00 |
| 22.09.2026 | 267,70 | 269,75 | 252,75 | 252,75 | -3,59% | 1.169,00 |
| 21.09.2026 | 263,55 | 264,95 | 257,65 | 262,15 | -2,02% | 627,00 |
| 18.09.2026 | 273,90 | 274,15 | 264,55 | 267,55 | -4,77% | 584,00 |
| 17.09.2026 | 280,45 | 280,95 | 273,50 | 280,95 | 0,59% | 824,00 |
| 16.09.2026 | 286,40 | 286,40 | 278,80 | 279,30 | -2,58% | 656,00 |
| 15.09.2026 | 292,90 | 292,90 | 285,35 | 286,70 | -1,80% | 377,00 |
| 14.09.2026 | 283,35 | 294,65 | 282,35 | 291,95 | 6,43% | 2.117,00 |
| 11.09.2026 | 270,15 | 274,65 | 269,80 | 274,30 | 1,07% | 231,00 |
| 10.09.2026 | 270,00 | 272,30 | 267,25 | 271,40 | -0,04% | 211,00 |
| 09.09.2026 | 272,80 | 275,00 | 271,50 | 271,50 | 0,13% | 383,00 |
| 08.09.2026 | 282,85 | 283,75 | 270,50 | 271,15 | -4,31% | 2.106,00 |
| 07.09.2026 | 287,00 | 287,80 | 282,25 | 283,35 | -1,55% | 279,00 |
| 04.09.2026 | 295,10 | 296,05 | 286,10 | 287,80 | -4,31% | 688,00 |
| 03.09.2026 | 296,55 | 310,50 | 296,55 | 300,75 | 2,37% | 780,00 |
| 02.09.2026 | 295,65 | 299,30 | 293,80 | 293,80 | -2,78% | 1.375,00 |
| 01.09.2026 | 310,15 | 310,15 | 300,90 | 302,20 | -2,39% | 868,00 |
| 31.08.2026 | 306,00 | 313,85 | 305,70 | 309,60 | 1,64% | 1.395,00 |
| 28.08.2026 | 300,05 | 305,10 | 296,75 | 304,60 | 2,91% | 1.084,00 |
| 27.08.2026 | 296,10 | 304,15 | 287,45 | 296,00 | 0,73% | 2.225,00 |
| 26.08.2026 | 274,10 | 299,50 | 267,70 | 293,85 | -5,00% | 4.958,00 |
| 25.08.2026 | 315,70 | 316,60 | 308,20 | 309,30 | -2,34% | 1.176,00 |
| 24.08.2026 | 316,35 | 318,50 | 313,25 | 316,70 | 0,16% | 726,00 |
| 21.08.2026 | 311,00 | 317,40 | 309,90 | 316,20 | 2,00% | 185,00 |
| 20.08.2026 | 310,70 | 313,20 | 306,05 | 310,00 | -0,40% | 1.084,00 |
| 19.08.2026 | 303,35 | 312,85 | 298,90 | 311,25 | 2,98% | 1.318,00 |
| 18.08.2026 | 289,10 | 305,90 | 289,10 | 302,25 | 4,08% | 1.572,00 |
| 17.08.2026 | 296,60 | 296,60 | 290,05 | 290,40 | -3,46% | 2.471,00 |
| 14.08.2026 | 309,05 | 315,20 | 299,10 | 300,80 | 2,68% | 1.834,00 |
| 13.08.2026 | 291,95 | 300,00 | 290,60 | 292,95 | 2,48% | 1.625,00 |
| 12.08.2026 | 290,80 | 290,80 | 284,25 | 285,85 | -1,18% | 1.113,00 |
| 11.08.2026 | 288,80 | 292,45 | 286,10 | 289,25 | 1,24% | 1.117,00 |
| 10.08.2026 | 281,30 | 286,35 | 276,40 | 285,70 | -0,05% | 1.045,00 |
| 07.08.2026 | 281,95 | 290,05 | 281,10 | 285,85 | 3,33% | 2.318,00 |
| 06.08.2026 | 279,95 | 280,30 | 273,45 | 276,65 | -0,86% | 2.124,00 |
| 05.08.2026 | 280,35 | 286,95 | 278,75 | 279,05 | 0,72% | 1.481,00 |
| 04.08.2026 | 275,55 | 277,70 | 266,35 | 277,05 | -0,84% | 3.348,00 |
| 03.08.2026 | 276,45 | 286,85 | 275,60 | 279,40 | 2,38% | 2.974,00 |
| 31.07.2026 | 271,20 | 275,65 | 268,10 | 272,90 | 1,39% | 2.574,00 |
| 30.07.2026 | 292,75 | 292,95 | 269,15 | 269,15 | -7,01% | 2.481,00 |
| 29.07.2026 | 277,60 | 290,45 | 269,15 | 289,45 | 3,65% | 2.850,00 |
| 28.07.2026 | 264,05 | 281,05 | 264,05 | 279,25 | 3,33% | 2.819,00 |
| 27.07.2026 | 260,40 | 272,20 | 259,85 | 270,25 | 4,95% | 3.049,00 |
| 24.07.2026 | 248,75 | 257,60 | 248,20 | 257,50 | 4,57% | 1.856,00 |
| 23.07.2026 | 250,60 | 255,00 | 245,70 | 246,25 | -2,69% | 1.887,00 |
| 22.07.2026 | 253,95 | 256,65 | 253,00 | 253,05 | -0,51% | 1.129,00 |
| 21.07.2026 | 253,05 | 258,75 | 244,70 | 254,35 | 0,57% | 2.063,00 |
| 20.07.2026 | 254,80 | 256,10 | 245,00 | 252,90 | -0,51% | 888,00 |
| 17.07.2026 | 255,75 | 263,85 | 253,60 | 254,20 | 1,66% | 2.288,00 |
| 16.07.2026 | 244,40 | 250,10 | 243,85 | 250,05 | 0,73% | 1.459,00 |
| 15.07.2026 | 246,30 | 252,60 | 245,95 | 248,25 | 0,34% | 947,00 |
| 14.07.2026 | 252,70 | 252,70 | 235,20 | 247,40 | -3,13% | 4.164,00 |
| 13.07.2026 | 242,55 | 255,50 | 241,30 | 255,40 | 6,04% | 1.112,00 |
| 10.07.2026 | 239,85 | 245,45 | 239,80 | 240,85 | 1,26% | 733,00 |
| 09.07.2026 | 238,70 | 238,70 | 228,00 | 237,85 | -0,25% | 1.333,00 |
| 08.07.2026 | 247,65 | 248,00 | 236,70 | 238,45 | -3,29% | 805,00 |
| 07.07.2026 | 239,85 | 247,50 | 239,00 | 246,55 | 5,27% | 1.011,00 |
| 06.07.2026 | 240,75 | 242,00 | 231,75 | 234,20 | -1,80% | 2.449,00 |
| 03.07.2026 | 239,65 | 242,00 | 236,25 | 238,50 | 0,15% | 221,00 |
| 02.07.2026 | 236,10 | 238,85 | 233,30 | 238,15 | 0,04% | 413,00 |
| 01.07.2026 | 229,90 | 241,05 | 229,25 | 238,05 | 3,93% | 598,00 |
| 30.06.2026 | 235,10 | 235,10 | 227,10 | 229,05 | -3,11% | 1.081,00 |
| 29.06.2026 | 237,60 | 241,95 | 236,15 | 236,40 | 0,94% | 905,00 |
| 26.06.2026 | 225,70 | 234,20 | 225,00 | 234,20 | 3,40% | 1.035,00 |
| 25.06.2026 | 229,15 | 230,55 | 223,55 | 226,50 | -3,66% | 2.355,00 |
| 24.06.2026 | 227,10 | 236,50 | 225,00 | 235,10 | 3,48% | 1.147,00 |
| 23.06.2026 | 225,70 | 231,25 | 224,90 | 227,20 | 1,00% | 2.077,00 |
| 22.06.2026 | 233,00 | 233,25 | 224,65 | 224,95 | -2,66% | 1.264,00 |
| 19.06.2026 | 233,25 | 233,25 | 231,10 | 231,10 | 0,37% | 88,00 |
| 18.06.2026 | 234,20 | 235,30 | 225,95 | 230,25 | -5,19% | 2.275,00 |
| 17.06.2026 | 243,20 | 245,95 | 236,60 | 242,85 | 0,56% | 949,00 |
| 16.06.2026 | 242,50 | 244,45 | 237,65 | 241,50 | -2,27% | 1.082,00 |
| 15.06.2026 | 243,50 | 247,60 | 239,05 | 247,10 | 5,49% | 1.899,00 |
| 12.06.2026 | 240,40 | 240,75 | 232,35 | 234,25 | -2,54% | 1.888,00 |
| 11.06.2026 | 246,00 | 247,00 | 237,55 | 240,35 | -2,57% | 3.022,00 |
| 10.06.2026 | 253,60 | 254,00 | 245,35 | 246,70 | -4,19% | 6.063,00 |
| 09.06.2026 | 263,15 | 266,25 | 257,50 | 257,50 | -1,87% | 1.727,00 |
| 08.06.2026 | 258,55 | 262,85 | 254,10 | 262,40 | 2,78% | 1.713,00 |
| 05.06.2026 | 260,50 | 262,40 | 255,30 | 255,30 | -4,40% | 2.198,00 |
| 04.06.2026 | 268,65 | 275,40 | 267,00 | 267,05 | -0,95% | 2.911,00 |
| 03.06.2026 | 275,60 | 278,35 | 267,60 | 269,60 | -1,32% | 2.008,00 |
| 02.06.2026 | 303,15 | 303,65 | 271,25 | 273,20 | -11,89% | 9.643,00 |
| 01.06.2026 | 288,15 | 310,05 | 286,05 | 310,05 | 10,24% | 5.102,00 |
| 29.05.2026 | 269,35 | 281,25 | 269,35 | 281,25 | 4,30% | 1.613,00 |
| 28.05.2026 | 269,05 | 271,80 | 261,25 | 269,65 | 0,19% | 1.541,00 |